Paycor HCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.12	41.12	40.94	40.99	40.99	-	7,392
Aug 6, 2025	40.90	41.08	40.89	40.99	40.99	0.21%	8,535
Aug 5, 2025	40.96	41.03	40.85	40.91	40.91	-0.15%	9,220
Aug 4, 2025	40.90	40.98	40.88	40.97	40.97	0.74%	6,800
Aug 1, 2025	40.76	40.76	40.60	40.67	40.67	-0.83%	13,668
Jul 31, 2025	41.16	41.18	41.01	41.01	41.01	-0.06%	11,926
Jul 30, 2025	41.02	41.13	40.98	41.03	41.03	-0.10%	9,233
Jul 29, 2025	41.12	41.13	41.05	41.07	41.07	-0.12%	2,331
Jul 28, 2025	41.14	41.15	41.06	41.12	41.12	0.09%	9,863
Jul 25, 2025	41.03	41.11	41.03	41.08	41.08	0.15%	3,028
Jul 24, 2025	40.99	41.07	40.99	41.02	41.02	0.12%	3,671
Jul 23, 2025	40.85	41.01	40.85	40.98	40.98	0.40%	8,818
Jul 22, 2025	40.89	40.89	40.75	40.81	40.81	-0.01%	10,492
Jul 21, 2025	40.87	40.90	40.81	40.82	40.82	0.16%	12,749
Jul 18, 2025	40.75	40.84	40.73	40.75	40.75	-0.19%	16,309
Jul 17, 2025	40.72	40.83	40.60	40.83	40.83	0.37%	6,174
Jul 16, 2025	40.69	40.72	40.48	40.68	40.68	0.12%	6,159
Jul 15, 2025	40.70	40.70	40.59	40.63	40.63	-0.12%	5,705
Jul 14, 2025	40.58	40.73	40.56	40.68	40.68	0.08%	4,066
Jul 11, 2025	40.63	40.72	40.59	40.65	40.65	-0.01%	36,877
Jul 10, 2025	40.64	40.75	40.63	40.65	40.65	-0.05%	27,229
Jul 9, 2025	40.67	40.67	40.57	40.67	40.67	0.37%	3,161
Jul 8, 2025	40.52	40.56	40.49	40.52	40.52	0.05%	4,252
Jul 7, 2025	40.53	40.64	40.45	40.50	40.50	-0.52%	18,678
Jul 3, 2025	40.63	40.71	40.61	40.71	40.71	0.44%	14,497
Jul 2, 2025	40.43	40.53	40.41	40.53	40.53	0.40%	1,472,718
Jul 1, 2025	40.42	40.58	40.37	40.37	40.37	-0.20%	14,226
Jun 30, 2025	40.47	40.48	40.35	40.45	40.45	0.26%	42,054
Jun 27, 2025	40.35	40.39	40.22	40.35	40.35	0.26%	11,687
Jun 26, 2025	40.14	40.26	40.13	40.24	40.24	0.43%	21,446
Jun 25, 2025	40.14	40.14	40.02	40.07	40.07	-	10,033
Jun 24, 2025	39.94	40.13	39.94	40.07	40.07	0.59%	15,179
Jun 23, 2025	39.75	39.83	39.59	39.83	39.83	0.58%	8,143
Jun 20, 2025	39.73	39.75	39.58	39.60	39.60	-0.10%	7,783
Jun 18, 2025	39.82	39.82	39.64	39.64	39.64	-0.05%	7,214
Jun 17, 2025	39.74	39.77	39.63	39.67	39.67	-0.31%	6,152
Jun 16, 2025	39.81	39.85	39.79	39.79	39.79	0.49%	6,956
Jun 13, 2025	39.64	39.76	39.55	39.60	39.60	-0.55%	5,824
Jun 12, 2025	39.70	39.86	39.70	39.81	39.81	0.03%	6,785
Jun 11, 2025	39.82	39.85	39.68	39.80	39.80	0.03%	8,481
Jun 10, 2025	39.72	39.82	39.71	39.79	39.79	0.25%	6,005
Jun 9, 2025	39.70	39.77	39.67	39.69	39.69	0.02%	15,250
Jun 6, 2025	39.70	39.74	39.63	39.68	39.68	0.44%	7,215
Jun 5, 2025	39.59	39.70	39.43	39.51	39.51	-0.16%	6,842
Jun 4, 2025	39.63	39.66	39.54	39.57	39.57	-0.03%	11,899
Jun 3, 2025	39.40	39.64	39.40	39.58	39.58	0.35%	7,737
Jun 2, 2025	39.34	39.47	39.21	39.44	39.44	0.18%	11,980
May 30, 2025	39.33	39.40	39.23	39.37	39.37	0.11%	35,235
May 29, 2025	39.34	39.39	39.24	39.33	39.33	0.20%	8,356
May 28, 2025	39.44	39.44	39.25	39.25	39.25	-0.30%	5,873